5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-13.04%
3 MONTH PERFORMANCE
+3.90%
6 MONTH PERFORMANCE
+5.55%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+11.56%
Community West Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $19.49 | $19.30 (-0.97%) | $19.49 | $19.25 | 3,928 | |
| 12/31/2024 | $19.53 | $19.37 (-0.82%) | $19.66 | $19.30 | 29,248 | $365.00 M |
| 12/30/2024 | $19.32 | $19.37 (0.26%) | $19.52 | $19.30 | 21,500 | $365.00 M |
| 12/27/2024 | $19.52 | $19.40 (-0.61%) | $19.68 | $19.16 | 38,700 | $365.57 M |
| 12/26/2024 | $19.41 | $19.67 (1.34%) | $19.76 | $19.40 | 19,300 | $370.65 M |
| 12/24/2024 | $19.40 | $19.54 (0.72%) | $19.58 | $19.36 | 19,300 | $368.20 M |
| 12/23/2024 | $19.50 | $19.45 (-0.26%) | $19.68 | $19.36 | 40,526 | $366.51 M |
| 12/20/2024 | $19.61 | $19.54 (-0.36%) | $19.90 | $19.44 | 180,200 | $368.20 M |
| 12/19/2024 | $20.10 | $19.80 (-1.49%) | $20.62 | $19.74 | 64,534 | $373.10 M |
| 12/18/2024 | $21.03 | $20.03 (-4.76%) | $21.15 | $20.03 | 91,805 | $377.44 M |
| 12/17/2024 | $21.27 | $20.88 (-1.83%) | $21.43 | $20.86 | 83,100 | $393.45 M |
| 12/16/2024 | $21.52 | $21.34 (-0.84%) | $21.61 | $21.34 | 27,712 | $402.12 M |
| 12/13/2024 | $21.59 | $21.50 (-0.42%) | $21.67 | $21.42 | 34,300 | $405.14 M |
| 12/12/2024 | $21.70 | $21.60 (-0.46%) | $21.84 | $21.53 | 31,430 | $407.02 M |
| 12/11/2024 | $21.90 | $21.71 (-0.87%) | $22.11 | $21.67 | 53,100 | $409.09 M |
| 12/10/2024 | $21.32 | $21.68 (1.69%) | $22.01 | $21.29 | 49,300 | $408.53 M |
| 12/09/2024 | $21.77 | $21.54 (-1.06%) | $21.81 | $21.54 | 29,940 | $405.89 M |
| 12/06/2024 | $21.84 | $21.75 (-0.41%) | $21.97 | $21.60 | 43,800 | $409.85 M |
| 12/05/2024 | $22.04 | $21.82 (-1%) | $22.17 | $21.77 | 28,839 | $411.17 M |
| 12/04/2024 | $21.98 | $22.01 (0.14%) | $22.02 | $21.65 | 37,337 | $414.75 M |
| 12/03/2024 | $22.07 | $21.88 (-0.86%) | $22.19 | $21.85 | 54,800 | $412.30 M |
| 12/02/2024 | $21.95 | $22.08 (0.59%) | $22.37 | $21.85 | 61,019 | $416.07 M |
| 11/29/2024 | $21.99 | $21.92 (-0.32%) | $22.17 | $21.75 | 29,000 | $413.05 M |
| 11/27/2024 | $22.34 | $21.96 (-1.7%) | $22.34 | $21.91 | 27,548 | $413.81 M |
| 11/26/2024 | $22.35 | $22.04 (-1.39%) | $22.70 | $21.99 | 63,713 | $415.31 M |
| 11/25/2024 | $21.85 | $22.30 (2.06%) | $22.89 | $21.85 | 101,109 | $420.21 M |
| 11/22/2024 | $21.28 | $21.82 (2.54%) | $21.85 | $21.21 | 54,245 | $411.17 M |
| 11/21/2024 | $20.93 | $21.21 (1.34%) | $21.37 | $20.93 | 132,845 | $399.67 M |
| 11/20/2024 | $20.61 | $20.77 (0.78%) | $20.79 | $20.61 | 105,412 | $391.38 M |
| 11/19/2024 | $20.52 | $20.71 (0.93%) | $20.80 | $20.50 | 30,337 | $390.25 M |
| 11/18/2024 | $20.35 | $20.70 (1.72%) | $20.72 | $20.32 | 112,140 | $390.06 M |
| 11/15/2024 | $20.59 | $20.45 (-0.68%) | $20.97 | $20.38 | 68,310 | $385.35 M |
| 11/14/2024 | $20.54 | $20.46 (-0.39%) | $20.62 | $20.33 | 45,700 | $385.54 M |
| 11/13/2024 | $20.58 | $20.44 (-0.68%) | $21.20 | $20.32 | 113,906 | $385.16 M |
| 11/12/2024 | $20.22 | $20.36 (0.69%) | $20.64 | $20.22 | 70,200 | $383.66 M |
| 11/11/2024 | $20.07 | $20.24 (0.85%) | $20.34 | $19.92 | 60,300 | $381.39 M |
| 11/08/2024 | $19.77 | $19.74 (-0.15%) | $19.83 | $19.50 | 42,711 | $371.97 M |
| 11/07/2024 | $20.18 | $19.71 (-2.33%) | $20.29 | $19.49 | 64,422 | $371.41 M |
| 11/06/2024 | $19.89 | $20.10 (1.06%) | $20.42 | $18.55 | 151,015 | $378.76 M |
| 11/05/2024 | $18.59 | $18.75 (0.86%) | $18.86 | $18.50 | 52,811 | $353.32 M |
| 11/04/2024 | $18.61 | $18.53 (-0.43%) | $18.70 | $18.43 | 25,100 | $349.17 M |
| 11/01/2024 | $18.73 | $18.61 (-0.64%) | $18.88 | $18.60 | 26,400 | $350.68 M |
| 10/31/2024 | $18.97 | $18.74 (-1.21%) | $18.97 | $18.70 | 21,100 | $353.13 M |
| 10/30/2024 | $18.79 | $18.94 (0.8%) | $19.16 | $18.79 | 18,800 | $356.90 M |
| 10/29/2024 | $18.57 | $18.82 (1.35%) | $18.91 | $18.57 | 25,830 | $354.64 M |
| 10/28/2024 | $18.73 | $18.72 (-0.05%) | $18.88 | $18.64 | 29,622 | $352.75 M |
| 10/25/2024 | $18.60 | $18.57 (-0.16%) | $18.98 | $18.50 | 23,748 | $349.93 M |
| 10/24/2024 | $18.80 | $18.71 (-0.48%) | $19.04 | $18.60 | 26,200 | $352.56 M |
| 10/23/2024 | $18.75 | $18.70 (-0.27%) | $18.81 | $18.50 | 32,400 | $352.38 M |
| 10/22/2024 | $18.75 | $18.75 (0%) | $18.80 | $18.60 | 28,500 | $353.32 M |
| 10/21/2024 | $19.21 | $18.68 (-2.76%) | $19.22 | $18.68 | 40,206 | $351.45 M |
| 10/18/2024 | $19.25 | $19.09 (-0.83%) | $19.60 | $19.05 | 25,500 | $359.16 M |
| 10/17/2024 | $19.32 | $19.21 (-0.57%) | $19.34 | $19.11 | 41,700 | $361.42 M |
| 10/16/2024 | $19.10 | $19.19 (0.47%) | $19.27 | $19.10 | 39,915 | $361.04 M |
| 10/15/2024 | $18.66 | $18.89 (1.23%) | $19.21 | $18.55 | 36,400 | $355.40 M |
| 10/14/2024 | $18.63 | $18.51 (-0.64%) | $18.64 | $18.42 | 21,400 | $348.25 M |
| 10/11/2024 | $17.99 | $18.41 (2.33%) | $18.47 | $17.99 | 40,900 | $346.37 M |
| 10/10/2024 | $17.78 | $17.94 (0.9%) | $17.99 | $17.70 | 22,118 | $337.52 M |
| 10/09/2024 | $18.10 | $17.95 (-0.83%) | $18.20 | $17.86 | 30,921 | $337.71 M |
| 10/08/2024 | $18.07 | $18.03 (-0.22%) | $18.09 | $17.89 | 24,734 | $339.22 M |
| 10/07/2024 | $17.89 | $17.96 (0.39%) | $18.26 | $17.80 | 20,744 | $337.90 M |
| 10/04/2024 | $18.28 | $18.01 (-1.48%) | $18.28 | $17.91 | 25,213 | $338.84 M |
| 10/03/2024 | $18.43 | $18.04 (-2.12%) | $18.58 | $18.04 | 35,825 | $339.40 M |
| 10/02/2024 | $18.79 | $18.48 (-1.65%) | $18.94 | $18.48 | 24,800 | $347.68 M |